Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foresight Energy LP (NY: FELP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.863 6.033 5.379 5.603 315,101 -0.25(-4.28%)
Mar 30, 2017 5.934 5.952 5.773 5.854 17,479 -0.10(-1.65%)
Mar 29, 2017 6.006 6.042 5.648 5.952 40,963 -0.09(-1.48%)
Mar 28, 2017 6.042 6.122 5.898 6.042 73,007 -0.01(-0.15%)
Mar 27, 2017 5.513 6.086 5.460 6.050 64,250 +0.39(+6.96%)
Mar 24, 2017 5.773 5.773 5.562 5.657 38,642 -0.11(-1.94%)
Mar 23, 2017 5.621 5.809 5.594 5.769 70,744 +0.13(+2.30%)
Mar 22, 2017 5.370 5.666 5.370 5.639 70,534 +0.24(+4.48%)
Mar 21, 2017 5.594 5.827 5.317 5.397 168,671 -0.16(-2.90%)
Mar 20, 2017 5.612 5.639 5.424 5.558 53,753 -0.05(-0.96%)
Mar 17, 2017 5.880 5.952 5.612 5.612 110,948 -0.35(-5.86%)
Mar 16, 2017 6.140 6.149 5.845 5.961 9,563 -0.16(-2.63%)
Mar 15, 2017 5.907 6.212 5.907 6.122 25,525 +0.21(+3.64%)
Mar 14, 2017 6.158 6.158 5.900 5.907 35,017 -0.32(-5.17%)
Mar 13, 2017 6.176 6.265 6.068 6.229 31,650 +0.02(+0.29%)
Mar 10, 2017 6.015 6.212 5.863 6.212 49,367 +0.19(+3.12%)
Mar 09, 2017 5.818 6.050 5.648 6.024 103,542 +0.04(+0.60%)
Mar 08, 2017 5.970 6.221 5.818 5.988 30,292 +0.00(+0.00%)
Mar 07, 2017 6.274 6.274 5.970 5.988 28,975 -0.19(-3.04%)
Mar 06, 2017 6.319 6.543 6.167 6.176 21,786 -0.18(-2.82%)
Mar 03, 2017 6.310 6.579 6.050 6.355 82,125 +0.09(+1.43%)
Mar 02, 2017 6.310 6.614 6.229 6.265 138,536 -0.02(-0.28%)
Mar 01, 2017 5.970 6.549 5.970 6.283 126,322 +0.31(+5.25%)
Feb 28, 2017 5.934 6.283 5.639 5.970 60,503 +0.04(+0.60%)
Feb 27, 2017 5.818 6.033 5.818 5.934 22,225 +0.15(+2.63%)
Feb 24, 2017 5.836 6.006 5.773 5.782 39,784 -0.08(-1.37%)
Feb 23, 2017 6.247 6.264 5.773 5.863 71,349 -0.45(-7.09%)
Feb 22, 2017 6.158 6.319 6.158 6.310 47,412 +0.07(+1.15%)
Feb 21, 2017 6.301 6.337 6.195 6.238 56,435 -0.07(-1.13%)
Feb 17, 2017 6.310 6.310 6.310 0 +0.07(+1.15%)
Feb 16, 2017 6.265 6.364 6.167 6.238 30,610 -0.03(-0.43%)
Feb 15, 2017 6.301 6.364 6.167 6.265 25,898 -0.08(-1.27%)
Feb 14, 2017 6.086 6.713 6.086 6.346 425,108 +0.53(+9.08%)
Feb 13, 2017 5.863 6.077 5.728 5.818 25,423 +0.01(+0.15%)
Feb 10, 2017 5.898 6.149 5.809 5.809 57,959 -0.10(-1.67%)
Feb 09, 2017 5.845 5.907 5.602 5.907 36,728 +0.10(+1.69%)
Feb 08, 2017 5.692 5.809 5.575 5.809 49,338 +0.08(+1.41%)
Feb 07, 2017 5.603 5.818 5.540 5.728 26,967 +0.09(+1.59%)
Feb 06, 2017 5.952 5.952 5.522 5.639 48,454 -0.27(-4.55%)
Feb 03, 2017 5.818 6.014 5.576 5.907 29,246 +0.03(+0.56%)
Feb 02, 2017 5.997 6.015 5.567 5.874 122,132 -0.22(-3.63%)
Feb 01, 2017 6.310 6.372 5.997 6.095 20,183 -0.21(-3.40%)
Jan 31, 2017 6.274 6.364 6.086 6.310 46,093 -0.03(-0.42%)
Jan 30, 2017 6.373 6.373 6.221 6.337 72,247 -0.11(-1.67%)
Jan 27, 2017 6.435 6.641 6.337 6.444 46,021 -0.08(-1.23%)
Jan 26, 2017 6.543 6.632 6.229 6.525 103,427 -0.08(-1.22%)
Jan 25, 2017 6.704 6.713 6.310 6.605 47,377 +0.06(+0.96%)
Jan 24, 2017 6.641 6.713 6.480 6.543 46,309 -0.10(-1.48%)
Jan 23, 2017 6.507 6.713 6.311 6.641 45,988 +0.15(+2.34%)
Jan 20, 2017 6.677 6.834 6.292 6.489 115,231 -0.18(-2.68%)
Jan 19, 2017 6.301 6.713 6.158 6.668 57,226 +0.41(+6.58%)
Jan 18, 2017 6.149 6.471 6.095 6.256 44,859 -0.08(-1.22%)
Jan 17, 2017 6.695 6.695 6.221 6.333 44,655 -0.26(-3.99%)
Jan 13, 2017 6.596 6.596 6.596 0 +0.33(+5.29%)
Jan 12, 2017 6.453 6.543 6.265 6.265 22,750 -0.19(-2.91%)
Jan 11, 2017 6.355 6.614 6.069 6.453 103,568 +0.17(+2.71%)
Jan 10, 2017 6.149 6.382 5.997 6.283 46,730 +0.17(+2.78%)
Jan 09, 2017 6.042 6.332 6.042 6.113 55,125 -0.02(-0.29%)
Jan 06, 2017 6.131 6.256 6.042 6.131 47,945 -0.04(-0.72%)
Jan 05, 2017 6.373 6.409 6.015 6.176 36,242 -0.11(-1.71%)
Jan 04, 2017 6.015 6.400 5.997 6.283 70,469 +0.24(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.